5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
+25.47%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
-1.92%
Kilroy Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $39.88 | $39.99 (0.28%) | $40.59 | $39.72 | 428,227 | $4.76 B |
| 12/31/2024 | $40.51 | $40.45 (-0.15%) | $40.95 | $39.99 | 978,217 | $4.77 B |
| 12/30/2024 | $40.91 | $40.50 (-1%) | $40.91 | $40.19 | 821,000 | $4.77 B |
| 12/27/2024 | $41.70 | $41.08 (-1.49%) | $42.35 | $40.95 | 708,800 | $4.84 B |
| 12/26/2024 | $41.49 | $41.96 (1.13%) | $42.33 | $41.43 | 723,204 | $4.94 B |
| 12/24/2024 | $41.03 | $41.88 (2.07%) | $41.88 | $40.54 | 455,739 | $4.93 B |
| 12/23/2024 | $40.35 | $40.77 (1.04%) | $40.87 | $39.69 | 1.24 M | $4.80 B |
| 12/20/2024 | $39.49 | $40.50 (2.56%) | $41.57 | $39.49 | 3.44 M | $4.77 B |
| 12/19/2024 | $38.68 | $38.91 (0.59%) | $39.68 | $38.60 | 2.39 M | $4.58 B |
| 12/18/2024 | $42.10 | $38.41 (-8.76%) | $42.32 | $38.39 | 1.42 M | $4.53 B |
| 12/17/2024 | $41.81 | $42.03 (0.53%) | $42.36 | $41.67 | 929,000 | $4.95 B |
| 12/16/2024 | $41.57 | $42.11 (1.3%) | $42.55 | $41.50 | 1.26 M | $4.96 B |
| 12/13/2024 | $41.35 | $41.75 (0.97%) | $41.89 | $40.92 | 1.13 M | $4.92 B |
| 12/12/2024 | $40.79 | $41.28 (1.2%) | $41.92 | $40.67 | 1.17 M | $4.86 B |
| 12/11/2024 | $41.09 | $40.93 (-0.39%) | $41.30 | $40.52 | 878,134 | $4.82 B |
| 12/10/2024 | $41.48 | $40.66 (-1.98%) | $42.00 | $40.61 | 931,145 | $4.79 B |
| 12/09/2024 | $40.45 | $41.59 (2.82%) | $41.85 | $40.41 | 909,100 | $4.90 B |
| 12/06/2024 | $40.61 | $40.19 (-1.03%) | $40.71 | $39.97 | 677,209 | $4.74 B |
| 12/05/2024 | $40.63 | $40.30 (-0.81%) | $40.79 | $40.14 | 1.12 M | $4.75 B |
| 12/04/2024 | $40.42 | $40.60 (0.45%) | $40.95 | $40.42 | 977,546 | $4.78 B |
| 12/03/2024 | $41.20 | $40.44 (-1.84%) | $41.31 | $40.05 | 624,900 | $4.77 B |
| 12/02/2024 | $41.51 | $41.11 (-0.96%) | $41.72 | $40.57 | 966,400 | $4.84 B |
| 11/29/2024 | $42.11 | $41.53 (-1.38%) | $42.41 | $41.44 | 669,200 | $4.89 B |
| 11/27/2024 | $42.61 | $42.05 (-1.31%) | $43.42 | $41.93 | 1.61 M | $4.95 B |
| 11/26/2024 | $42.04 | $42.41 (0.88%) | $42.48 | $41.38 | 1.39 M | $5.00 B |
| 11/25/2024 | $41.33 | $42.02 (1.67%) | $42.65 | $41.24 | 1.40 M | $4.95 B |
| 11/22/2024 | $39.88 | $40.65 (1.93%) | $40.96 | $39.88 | 963,432 | $4.79 B |
| 11/21/2024 | $39.05 | $39.74 (1.77%) | $40.20 | $39.01 | 763,000 | $4.68 B |
| 11/20/2024 | $38.15 | $38.73 (1.52%) | $38.81 | $38.08 | 644,023 | $4.56 B |
| 11/19/2024 | $38.20 | $38.47 (0.71%) | $38.57 | $37.83 | 1.18 M | $4.53 B |
| 11/18/2024 | $38.55 | $38.46 (-0.23%) | $38.88 | $38.33 | 1.22 M | $4.53 B |
| 11/15/2024 | $39.51 | $38.80 (-1.8%) | $39.51 | $38.40 | 1.16 M | $4.57 B |
| 11/14/2024 | $39.91 | $39.40 (-1.28%) | $40.09 | $39.12 | 1.04 M | $4.64 B |
| 11/13/2024 | $40.29 | $39.93 (-0.89%) | $40.92 | $39.80 | 772,100 | $4.70 B |
| 11/12/2024 | $40.91 | $39.81 (-2.69%) | $41.37 | $39.61 | 769,900 | $4.69 B |
| 11/11/2024 | $41.54 | $41.33 (-0.51%) | $42.10 | $41.26 | 729,300 | $4.87 B |
| 11/08/2024 | $41.04 | $41.54 (1.22%) | $41.62 | $40.74 | 688,925 | $4.89 B |
| 11/07/2024 | $40.25 | $41.00 (1.86%) | $41.22 | $40.17 | 634,604 | $4.83 B |
| 11/06/2024 | $40.07 | $40.42 (0.87%) | $41.00 | $39.77 | 1.51 M | $4.76 B |
| 11/05/2024 | $39.06 | $39.60 (1.38%) | $40.02 | $38.96 | 988,509 | $4.67 B |
| 11/04/2024 | $38.95 | $39.28 (0.85%) | $39.58 | $38.86 | 1.53 M | $4.63 B |
| 11/01/2024 | $40.58 | $38.89 (-4.16%) | $40.87 | $38.85 | 1.18 M | $4.58 B |
| 10/31/2024 | $40.48 | $40.22 (-0.64%) | $41.01 | $40.16 | 1.31 M | $4.74 B |
| 10/30/2024 | $41.37 | $40.77 (-1.45%) | $41.53 | $40.59 | 1.44 M | $4.80 B |
| 10/29/2024 | $43.14 | $41.28 (-4.31%) | $43.14 | $40.75 | 1.89 M | $4.86 B |
| 10/28/2024 | $41.88 | $41.62 (-0.62%) | $42.26 | $41.59 | 930,258 | $4.89 B |
| 10/25/2024 | $41.88 | $41.42 (-1.1%) | $42.02 | $41.31 | 1.14 M | $4.87 B |
| 10/24/2024 | $41.61 | $41.68 (0.17%) | $42.11 | $41.53 | 786,713 | $4.89 B |
| 10/23/2024 | $42.00 | $41.46 (-1.29%) | $42.27 | $41.31 | 1.20 M | $4.87 B |
| 10/22/2024 | $42.18 | $42.00 (-0.43%) | $42.56 | $41.79 | 880,600 | $4.93 B |
| 10/21/2024 | $43.33 | $42.18 (-2.65%) | $43.48 | $42.14 | 1.62 M | $4.95 B |
| 10/18/2024 | $42.67 | $43.56 (2.09%) | $43.78 | $42.50 | 1.45 M | $5.11 B |
| 10/17/2024 | $41.15 | $42.78 (3.96%) | $42.92 | $41.15 | 2.41 M | $5.02 B |
| 10/16/2024 | $40.58 | $41.38 (1.97%) | $41.57 | $40.50 | 1.13 M | $4.86 B |
| 10/15/2024 | $39.57 | $40.12 (1.39%) | $41.23 | $39.57 | 1.13 M | $4.71 B |
| 10/14/2024 | $38.70 | $39.51 (2.09%) | $39.77 | $38.58 | 1.05 M | $4.64 B |
| 10/11/2024 | $38.26 | $38.88 (1.62%) | $38.89 | $38.14 | 801,300 | $4.56 B |
| 10/10/2024 | $37.31 | $38.05 (1.98%) | $38.24 | $37.31 | 950,700 | $4.47 B |
| 10/09/2024 | $37.57 | $37.51 (-0.16%) | $37.78 | $37.20 | 684,000 | $4.40 B |
| 10/08/2024 | $37.97 | $37.57 (-1.05%) | $38.09 | $37.19 | 762,900 | $4.41 B |
| 10/07/2024 | $37.92 | $37.77 (-0.4%) | $38.19 | $37.46 | 591,211 | $4.43 B |
| 10/04/2024 | $37.91 | $38.22 (0.82%) | $38.35 | $37.59 | 577,100 | $4.49 B |
| 10/03/2024 | $37.69 | $37.67 (-0.05%) | $37.92 | $37.39 | 611,395 | $4.42 B |
| 10/02/2024 | $38.02 | $37.85 (-0.45%) | $38.32 | $37.79 | 650,000 | $4.44 B |